三機サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,118 | 1,144 | 1,118 | 1,119 | -29 | -2.5% | 19,400 |
| 2025/07/02 | 1,143 | 1,159 | 1,126 | 1,148 | +5 | +0.4% | 11,700 |
| 2025/07/01 | 1,156 | 1,156 | 1,139 | 1,143 | -13 | -1.1% | 2,500 |
| 2025/06/30 | 1,150 | 1,159 | 1,137 | 1,156 | +11 | +1% | 4,300 |
| 2025/06/27 | 1,126 | 1,150 | 1,121 | 1,145 | +26 | +2.3% | 8,200 |
| 2025/06/26 | 1,121 | 1,125 | 1,117 | 1,119 | -6 | -0.5% | 1,500 |
| 2025/06/25 | 1,121 | 1,127 | 1,119 | 1,125 | ±0 | ±0% | 4,500 |
| 2025/06/24 | 1,123 | 1,129 | 1,117 | 1,125 | +2 | +0.2% | 1,300 |
| 2025/06/23 | 1,106 | 1,136 | 1,106 | 1,123 | +17 | +1.5% | 4,000 |
| 2025/06/20 | 1,118 | 1,118 | 1,106 | 1,106 | -8 | -0.7% | 2,900 |
| 2025/06/19 | 1,118 | 1,134 | 1,109 | 1,114 | +6 | +0.5% | 4,200 |
| 2025/06/18 | 1,128 | 1,128 | 1,108 | 1,108 | -20 | -1.8% | 3,300 |
| 2025/06/17 | 1,125 | 1,128 | 1,119 | 1,128 | +3 | +0.3% | 2,800 |
| 2025/06/16 | 1,136 | 1,139 | 1,125 | 1,125 | -11 | -1% | 3,500 |
| 2025/06/13 | 1,144 | 1,146 | 1,136 | 1,136 | -8 | -0.7% | 1,800 |
| 2025/06/12 | 1,146 | 1,146 | 1,139 | 1,144 | +2 | +0.2% | 1,700 |
| 2025/06/11 | 1,135 | 1,144 | 1,135 | 1,142 | +7 | +0.6% | 3,100 |
| 2025/06/10 | 1,132 | 1,151 | 1,132 | 1,135 | +3 | +0.3% | 6,200 |
| 2025/06/09 | 1,116 | 1,150 | 1,116 | 1,132 | +18 | +1.6% | 12,600 |
| 2025/06/06 | 1,112 | 1,114 | 1,104 | 1,114 | +11 | +1% | 6,400 |
| 2025/06/05 | 1,115 | 1,117 | 1,103 | 1,103 | -4 | -0.4% | 5,900 |
| 2025/06/04 | 1,103 | 1,115 | 1,103 | 1,107 | +2 | +0.2% | 7,600 |
| 2025/06/03 | 1,137 | 1,137 | 1,105 | 1,105 | -20 | -1.8% | 13,800 |
| 2025/06/02 | 1,150 | 1,167 | 1,125 | 1,125 | -41 | -3.5% | 17,500 |
| 2025/05/30 | 1,153 | 1,172 | 1,151 | 1,166 | +8 | +0.7% | 17,600 |
| 2025/05/29 | 1,157 | 1,184 | 1,151 | 1,158 | -98 | -7.8% | 51,500 |
| 2025/05/28 | 1,255 | 1,268 | 1,255 | 1,256 | +6 | +0.5% | 29,000 |
| 2025/05/27 | 1,244 | 1,254 | 1,243 | 1,250 | +7 | +0.6% | 18,700 |
| 2025/05/26 | 1,235 | 1,243 | 1,235 | 1,243 | +10 | +0.8% | 11,100 |
| 2025/05/23 | 1,228 | 1,244 | 1,228 | 1,233 | +5 | +0.4% | 12,800 |
| 2025/05/22 | 1,234 | 1,245 | 1,226 | 1,228 | ±0 | ±0% | 24,800 |
| 2025/05/21 | 1,198 | 1,228 | 1,193 | 1,228 | +30 | +2.5% | 26,500 |
| 2025/05/20 | 1,199 | 1,209 | 1,187 | 1,198 | +49 | +4.3% | 47,900 |
| 2025/05/19 | 1,149 | 1,150 | 1,146 | 1,149 | +4 | +0.3% | 7,000 |
| 2025/05/16 | 1,142 | 1,145 | 1,135 | 1,145 | +3 | +0.3% | 8,900 |
| 2025/05/15 | 1,126 | 1,142 | 1,120 | 1,142 | +17 | +1.5% | 13,800 |
| 2025/05/14 | 1,120 | 1,126 | 1,118 | 1,125 | +6 | +0.5% | 6,000 |
| 2025/05/13 | 1,115 | 1,120 | 1,112 | 1,119 | +8 | +0.7% | 4,000 |
| 2025/05/12 | 1,118 | 1,118 | 1,110 | 1,111 | +3 | +0.3% | 7,300 |
| 2025/05/09 | 1,115 | 1,117 | 1,108 | 1,108 | +5 | +0.5% | 5,200 |
| 2025/05/08 | 1,118 | 1,118 | 1,101 | 1,103 | -7 | -0.6% | 9,500 |
| 2025/05/07 | 1,120 | 1,120 | 1,098 | 1,110 | +20 | +1.8% | 11,600 |
| 2025/05/02 | 1,087 | 1,105 | 1,087 | 1,090 | +6 | +0.6% | 13,100 |
| 2025/05/01 | 1,100 | 1,145 | 1,077 | 1,084 | -11 | -1% | 33,400 |
| 2025/04/30 | 1,090 | 1,100 | 1,088 | 1,095 | +9 | +0.8% | 9,300 |
| 2025/04/28 | 1,079 | 1,095 | 1,078 | 1,086 | +11 | +1% | 10,300 |
| 2025/04/25 | 1,070 | 1,076 | 1,069 | 1,075 | +2 | +0.2% | 6,100 |
| 2025/04/24 | 1,077 | 1,077 | 1,065 | 1,073 | +3 | +0.3% | 5,400 |
| 2025/04/23 | 1,072 | 1,076 | 1,070 | 1,070 | -4 | -0.4% | 3,900 |
| 2025/04/22 | 1,070 | 1,074 | 1,065 | 1,074 | +10 | +0.9% | 3,600 |
1～
50
件表示中 / 2490件
類似銘柄と比較する
現在ご覧いただいている「三機Ｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三機Ｓ | 111,900円 | +10.4% | +36.8% | 2.23% | 11.39倍 | 1.67倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＧＭＯ ＴＥＣＨ | 674,000円 | +9.2% | -3.0% | 5.60% | 11.61倍 | 10.63倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| 動物高医 | 256,900円 | +10.1% | +0.7% | 1.56% | 12.65倍 | 1.60倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 東海リース | 209,500円 | +7.0% | -16.7% | 5.73% | 8.42倍 | 0.43倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| トレンダーズ | 90,300円 | +40.5% | +31.2% | 3.88% | 8.89倍 | 1.63倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
市場注目の銘柄
チャート関連のコラム
